Identifier on Huobi: tonusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-25 |
2.7873 USDT |
685,276.7703 TON |
2.8171 USDT |
2.7000 USDT |
2.7299 USDT |
2.7131 USDT |
| 2025-09-24 |
2.8326 USDT |
1,131,043.3697 TON |
2.8411 USDT |
2.8126 USDT |
2.8276 USDT |
2.8172 USDT |
| 2025-09-23 |
2.8136 USDT |
598,037.5061 TON |
2.8069 USDT |
2.7515 USDT |
2.7815 USDT |
2.8218 USDT |
| 2025-09-22 |
2.8213 USDT |
1,833,478.1906 TON |
2.9500 USDT |
2.6862 USDT |
2.7924 USDT |
2.8070 USDT |
| 2025-09-21 |
3.0772 USDT |
3,586,669.3782 TON |
3.0911 USDT |
3.0482 USDT |
3.0691 USDT |
3.0709 USDT |
| 2025-09-20 |
3.0959 USDT |
2,161,933.4089 TON |
3.1059 USDT |
3.0834 USDT |
3.0939 USDT |
3.0914 USDT |
| 2025-09-19 |
3.1613 USDT |
3,783,092.1411 TON |
3.1575 USDT |
3.1146 USDT |
3.1321 USDT |
3.1343 USDT |
| 2025-09-18 |
3.1549 USDT |
5,462,104.3585 TON |
3.1394 USDT |
3.1187 USDT |
3.1350 USDT |
3.1584 USDT |
| 2025-09-17 |
3.1424 USDT |
3,524,453.3905 TON |
3.1572 USDT |
3.1301 USDT |
3.1315 USDT |
3.1308 USDT |
| 2025-09-16 |
3.1735 USDT |
5,764,102.3826 TON |
3.1436 USDT |
3.1436 USDT |
3.1547 USDT |
3.1587 USDT |
| 2025-09-15 |
3.1746 USDT |
4,619,580.3397 TON |
3.1802 USDT |
3.1267 USDT |
3.1486 USDT |
3.1448 USDT |
| 2025-09-14 |
3.1926 USDT |
4,861,869.1710 TON |
3.2461 USDT |
3.1400 USDT |
3.1699 USDT |
3.1814 USDT |
| 2025-09-13 |
3.2337 USDT |
5,684,289.2336 TON |
3.2192 USDT |
3.2101 USDT |
3.2200 USDT |
3.2628 USDT |
| 2025-09-12 |
3.1990 USDT |
7,507,484.1893 TON |
3.1911 USDT |
3.1701 USDT |
3.1890 USDT |
3.2192 USDT |
| 2025-09-11 |
3.1986 USDT |
9,523,659.0697 TON |
3.1735 USDT |
3.1592 USDT |
3.1777 USDT |
3.1769 USDT |
| 2025-09-10 |
3.1078 USDT |
3,193,972.0695 TON |
3.0967 USDT |
3.0875 USDT |
3.1037 USDT |
3.1121 USDT |
| 2025-09-09 |
3.1126 USDT |
5,373,550.7653 TON |
3.0991 USDT |
3.0673 USDT |
3.0788 USDT |
3.1341 USDT |
| 2025-09-08 |
3.0941 USDT |
1,982,826.4959 TON |
3.0958 USDT |
3.0813 USDT |
3.0910 USDT |
3.0968 USDT |
| 2025-09-07 |
3.0830 USDT |
957,658.1176 TON |
3.0612 USDT |
3.0612 USDT |
3.0702 USDT |
3.0898 USDT |
| 2025-09-06 |
3.0515 USDT |
2,507,977.8628 TON |
3.0820 USDT |
3.0002 USDT |
3.0465 USDT |
3.0612 USDT |
| 2025-09-05 |
3.1111 USDT |
5,253,005.6725 TON |
3.0996 USDT |
3.0731 USDT |
3.0919 USDT |
3.0994 USDT |
| 2025-09-04 |
3.1380 USDT |
5,105,670.4993 TON |
3.1780 USDT |
3.0856 USDT |
3.1013 USDT |
3.1084 USDT |
| 2025-09-03 |
3.1796 USDT |
1,734,390.3185 TON |
3.1857 USDT |
3.1563 USDT |
3.1775 USDT |
3.1765 USDT |
| 2025-09-02 |
3.1339 USDT |
3,819,815.6897 TON |
3.1099 USDT |
3.0948 USDT |
3.1168 USDT |
3.1456 USDT |
| 2025-09-01 |
3.1302 USDT |
3,931,308.0224 TON |
3.1654 USDT |
3.0936 USDT |
3.1118 USDT |
3.1046 USDT |
| 2025-08-31 |
3.1472 USDT |
2,711,386.4993 TON |
3.1284 USDT |
3.1233 USDT |
3.1306 USDT |
3.1835 USDT |
| 2025-08-30 |
3.0745 USDT |
1,596,600.7614 TON |
3.0745 USDT |
3.0340 USDT |
3.0724 USDT |
3.0882 USDT |
| 2025-08-29 |
3.1296 USDT |
4,118,587.8343 TON |
3.1729 USDT |
3.0667 USDT |
3.0840 USDT |
3.0758 USDT |
| 2025-08-28 |
3.1761 USDT |
6,831,250.5312 TON |
3.1402 USDT |
3.1139 USDT |
3.1447 USDT |
3.1875 USDT |
| 2025-08-27 |
3.1769 USDT |
4,987,416.5733 TON |
3.1677 USDT |
3.1451 USDT |
3.1633 USDT |
3.1916 USDT |
| 2025-08-26 |
3.1411 USDT |
1,361,784.3598 TON |
3.1145 USDT |
3.1042 USDT |
3.1323 USDT |
3.1499 USDT |
| 2025-08-25 |
3.2969 USDT |
1,770,396.7605 TON |
3.2984 USDT |
3.2583 USDT |
3.3035 USDT |
3.2945 USDT |
| 2025-08-24 |
3.3406 USDT |
5,548,855.2898 TON |
3.3836 USDT |
3.2749 USDT |
3.3127 USDT |
3.2983 USDT |
| 2025-08-23 |
3.3821 USDT |
5,024,824.2781 TON |
3.4216 USDT |
3.3395 USDT |
3.3616 USDT |
3.3579 USDT |
| 2025-08-22 |
3.3332 USDT |
9,860,823.6582 TON |
3.3068 USDT |
3.2050 USDT |
3.2512 USDT |
3.4212 USDT |
| 2025-08-21 |
3.2740 USDT |
1,024,988.9905 TON |
3.2816 USDT |
3.2524 USDT |
3.2770 USDT |
3.2768 USDT |
| 2025-08-20 |
3.2437 USDT |
1,456,023.4917 TON |
3.2261 USDT |
3.2025 USDT |
3.2405 USDT |
3.2779 USDT |
| 2025-08-19 |
3.2412 USDT |
12,225,356.5603 TON |
3.3457 USDT |
3.1870 USDT |
3.2220 USDT |
3.2263 USDT |
| 2025-08-18 |
3.3887 USDT |
5,598,138.4282 TON |
3.5165 USDT |
3.3291 USDT |
3.3585 USDT |
3.3561 USDT |
| 2025-08-17 |
3.4934 USDT |
3,066,886.2267 TON |
3.4895 USDT |
3.4638 USDT |
3.4856 USDT |
3.5163 USDT |
| 2025-08-16 |
3.4644 USDT |
4,181,815.8853 TON |
3.4412 USDT |
3.4122 USDT |
3.4454 USDT |
3.4445 USDT |
| 2025-08-15 |
3.4313 USDT |
8,609,219.5350 TON |
3.4107 USDT |
3.3268 USDT |
3.3933 USDT |
3.4203 USDT |
| 2025-08-14 |
3.5734 USDT |
5,973,641.1941 TON |
3.5331 USDT |
3.5041 USDT |
3.5303 USDT |
3.5125 USDT |
| 2025-08-13 |
3.4480 USDT |
5,228,540.6404 TON |
3.5043 USDT |
3.3729 USDT |
3.4439 USDT |
3.4907 USDT |
| 2025-08-12 |
3.3906 USDT |
4,111,550.3854 TON |
3.3664 USDT |
3.3344 USDT |
3.3736 USDT |
3.3722 USDT |
| 2025-08-11 |
3.3937 USDT |
3,563,786.7718 TON |
3.3529 USDT |
3.3363 USDT |
3.3547 USDT |
3.3744 USDT |
| 2025-08-10 |
3.3492 USDT |
7,039,564.7227 TON |
3.3869 USDT |
3.2941 USDT |
3.3295 USDT |
3.3370 USDT |
| 2025-08-09 |
3.4009 USDT |
9,314,625.8858 TON |
3.3336 USDT |
3.3145 USDT |
3.3273 USDT |
3.4240 USDT |
| 2025-08-08 |
3.3458 USDT |
10,668,822.2190 TON |
3.3444 USDT |
3.2741 USDT |
3.3290 USDT |
3.3583 USDT |
| 2025-08-07 |
3.2938 USDT |
7,835,983.4598 TON |
3.3092 USDT |
3.2233 USDT |
3.2568 USDT |
3.3253 USDT |